Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 45.32 46.27 44.58 46.25 6,418,117 +0.06(+0.13%)
Feb 28, 2008 46.09 46.64 45.99 46.19 3,234,193 -0.13(-0.27%)
Feb 27, 2008 46.83 47.27 46.11 46.32 4,105,520 -0.56(-1.19%)
Feb 26, 2008 46.02 47.03 45.49 46.88 6,208,573 +0.77(+1.68%)
Feb 25, 2008 47.24 48.06 45.48 46.11 13,008,484 -2.54(-5.23%)
Feb 22, 2008 48.18 48.75 47.64 48.65 3,712,165 +0.77(+1.61%)
Feb 21, 2008 48.40 49.06 47.72 47.88 3,729,194 -0.54(-1.11%)
Feb 20, 2008 47.67 48.41 47.37 48.41 3,697,900 +0.59(+1.23%)
Feb 19, 2008 48.20 48.52 47.50 47.83 3,861,749 +0.18(+0.37%)
Feb 18, 2008 47.19 47.92 46.94 47.65 2,739,807 +0.00(+0.00%)
Feb 15, 2008 47.19 47.92 46.94 47.65 2,739,807 +0.28(+0.60%)
Feb 14, 2008 48.07 48.07 46.84 47.37 5,034,550 -0.43(-0.90%)
Feb 13, 2008 48.17 48.87 47.51 47.80 8,226,080 +0.02(+0.04%)
Feb 12, 2008 45.68 48.85 44.84 47.78 13,974,672 +2.45(+5.39%)
Feb 11, 2008 43.92 45.33 43.61 45.33 4,963,115 +1.74(+3.99%)
Feb 08, 2008 43.47 43.99 43.07 43.59 5,754,314 -0.21(-0.47%)
Feb 07, 2008 43.58 44.39 42.66 43.80 7,361,390 +0.36(+0.83%)
Feb 06, 2008 44.69 44.69 43.28 43.44 6,100,917 -0.98(-2.20%)
Feb 05, 2008 44.53 45.13 43.87 44.41 8,180,884 -1.07(-2.34%)
Feb 04, 2008 47.33 47.90 45.48 45.48 5,777,946 -2.07(-4.36%)
Feb 01, 2008 45.59 47.93 45.32 47.55 9,518,450 +1.22(+2.64%)
Jan 31, 2008 45.48 46.63 44.60 46.33 7,051,030 +0.14(+0.30%)
Jan 30, 2008 45.69 47.40 45.50 46.19 8,119,723 +1.62(+3.64%)
Jan 29, 2008 45.13 45.30 43.26 44.57 8,433,214 -0.61(-1.34%)
Jan 28, 2008 45.98 46.49 44.83 45.18 5,969,635 -1.01(-2.18%)
Jan 25, 2008 48.85 48.90 46.11 46.18 4,827,981 -2.19(-4.53%)
Jan 24, 2008 47.14 48.39 45.84 48.38 6,346,535 +1.36(+2.89%)
Jan 23, 2008 45.53 47.40 44.80 47.02 10,406,616 -1.39(-2.87%)
Jan 22, 2008 46.02 48.91 45.33 48.40 6,872,817 +0.07(+0.14%)
Jan 21, 2008 49.63 50.21 48.01 48.34 8,013,880 +0.00(+0.00%)
Jan 18, 2008 49.63 50.21 48.01 48.34 8,013,880 -1.15(-2.33%)
Jan 17, 2008 48.44 50.06 48.44 49.49 6,025,605 +0.63(+1.28%)
Jan 16, 2008 50.28 50.34 48.37 48.86 8,357,929 -1.48(-2.93%)
Jan 15, 2008 51.53 52.12 50.34 50.34 4,155,749 -1.81(-3.47%)
Jan 14, 2008 52.10 52.76 51.69 52.15 2,297,237 +0.45(+0.87%)
Jan 11, 2008 52.04 52.42 51.10 51.70 4,171,133 -0.84(-1.60%)
Jan 10, 2008 52.13 52.93 51.33 52.54 4,678,018 +0.46(+0.88%)
Jan 09, 2008 52.54 54.09 51.85 52.08 5,116,946 -0.24(-0.47%)
Jan 08, 2008 53.14 54.74 52.33 52.33 3,867,577 -0.52(-0.98%)
Jan 07, 2008 53.41 53.81 52.49 52.85 4,781,159 -0.47(-0.88%)
Jan 04, 2008 54.85 55.26 53.07 53.31 2,699,590 -1.59(-2.90%)
Jan 03, 2008 55.42 55.85 54.53 54.91 2,492,791 -0.61(-1.09%)
Jan 02, 2008 56.76 57.07 55.00 55.52 3,023,849 -1.61(-2.82%)
Jan 01, 2008 56.93 57.59 56.73 57.13 1,162,681 +0.00(+0.00%)
Dec 31, 2007 56.93 57.59 56.73 57.13 1,142,882 -0.15(-0.26%)
Dec 28, 2007 57.56 57.94 56.88 57.28 1,853,658 -0.12(-0.20%)
Dec 27, 2007 58.73 58.73 57.35 57.39 1,770,691 -1.31(-2.23%)
Dec 26, 2007 58.23 59.03 58.23 58.70 1,788,937 +0.62(+1.06%)
Dec 24, 2007 57.29 58.24 57.15 58.09 848,698 +0.45(+0.78%)
Dec 21, 2007 58.23 58.39 56.76 57.64 5,303,632 -0.28(-0.49%)
Dec 20, 2007 57.71 57.94 56.87 57.92 2,390,733 +0.65(+1.13%)
Dec 19, 2007 56.06 57.54 55.92 57.28 2,945,223 +1.39(+2.49%)
Dec 18, 2007 56.25 56.83 55.70 55.89 2,666,758 +0.29(+0.53%)
Dec 17, 2007 56.72 56.84 54.71 55.59 4,610,322 -1.21(-2.13%)
Dec 14, 2007 55.79 57.22 55.40 56.81 3,591,442 +0.73(+1.31%)
Dec 13, 2007 54.58 56.18 54.31 56.07 3,844,091 +1.37(+2.50%)
Dec 12, 2007 54.51 55.64 54.04 54.70 3,336,014 +0.26(+0.48%)
Dec 11, 2007 54.39 55.57 54.26 54.44 3,377,051 -0.08(-0.14%)
Dec 10, 2007 52.95 54.72 52.81 54.52 2,417,425 +1.65(+3.13%)
Dec 07, 2007 53.61 53.93 52.78 52.87 3,628,482 -0.52(-0.97%)
Dec 06, 2007 53.69 53.69 52.87 53.38 2,686,391 -0.13(-0.24%)
Dec 05, 2007 53.32 54.03 52.86 53.51 4,715,218 +0.28(+0.53%)
Dec 04, 2007 53.32 54.05 52.88 53.23 3,540,215 -0.69(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.